Italia markets close in 5 hours 17 minutes
FTSE MIB
33.797,53 -83,97 (-0,25%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,33 -0,40 (-0,48%) Bitcoin EUR
60.767,84 +2.952,27 (+5,11%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23,671 | 0 | 50.00% |
| TSLA240426C00170000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7,437 | 0 | 25.00% |
| TSLA240503C00170000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 12.50% |
| TSLA240510C00170000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 2.82 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| TSLA240517C00170000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.57 | 0.00 | 0.00 | 0.00 | - | 4,705 | 0 | 12.50% |
| TSLA240524C00170000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 4.30 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| TSLA240531C00170000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| TSLA240621C00170000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 6.25% |
| TSLA240719C00170000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 6.25% |
| TSLA240816C00170000 | 2024-04-18 3:58PM EDT | 2024-08-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 6.25% |
| TSLA240920C00170000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 14.25 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| TSLA241018C00170000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 16.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TSLA241115C00170000 | 2024-04-18 1:11PM EDT | 2024-11-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TSLA241220C00170000 | 2024-04-18 3:45PM EDT | 2024-12-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| TSLA250117C00170000 | 2024-04-18 3:22PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 3.13% |
| TSLA250321C00170000 | 2024-04-18 2:29PM EDT | 2025-03-21 | 25.36 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| TSLA250620C00170000 | 2024-04-18 3:38PM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TSLA250919C00170000 | 2024-04-18 3:41PM EDT | 2025-09-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSLA251219C00170000 | 2024-04-18 2:52PM EDT | 2025-12-19 | 37.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TSLA260116C00170000 | 2024-04-18 3:32PM EDT | 2026-01-16 | 39.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| TSLA260618C00170000 | 2024-04-18 2:43PM EDT | 2026-06-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| TSLA261218C00170000 | 2024-04-18 3:59PM EDT | 2026-12-18 | 50.61 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00170000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2,099 | 0 | 0.00% |
| TSLA240426P00170000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 21.08 | 0.00 | 0.00 | 0.00 | - | 3,147 | 0 | 0.00% |
| TSLA240503P00170000 | 2024-04-18 3:45PM EDT | 2024-05-03 | 21.46 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| TSLA240510P00170000 | 2024-04-18 3:49PM EDT | 2024-05-10 | 22.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA240517P00170000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 0.00% |
| TSLA240524P00170000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 23.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240531P00170000 | 2024-04-18 3:11PM EDT | 2024-05-31 | 22.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240621P00170000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 25.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TSLA240719P00170000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 27.22 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| TSLA240816P00170000 | 2024-04-18 2:58PM EDT | 2024-08-16 | 28.88 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA240920P00170000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA241018P00170000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA241115P00170000 | 2024-04-18 2:58PM EDT | 2024-11-15 | 33.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA241220P00170000 | 2024-04-18 3:32PM EDT | 2024-12-20 | 34.24 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| TSLA250117P00170000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 35.67 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| TSLA250321P00170000 | 2024-04-18 2:40PM EDT | 2025-03-21 | 37.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA250620P00170000 | 2024-04-18 1:06PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00170000 | 2024-04-18 3:56PM EDT | 2025-09-19 | 42.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00170000 | 2024-04-17 12:18PM EDT | 2025-12-19 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA260116P00170000 | 2024-04-17 2:12PM EDT | 2026-01-16 | 42.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA260618P00170000 | 2024-04-18 3:09PM EDT | 2026-06-18 | 48.25 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| TSLA261218P00170000 | 2024-04-18 3:59PM EDT | 2026-12-18 | 51.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.